J2 GLOBAL INC

Ticker: ZD CUSIP: 48123V102 Class: COM

Voya Investment Management LLC's Holding History (CIK: 0001068837)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 7,395 Value ($000) $260 Avg Close $34.86 Range $28.93 - $40.14

Q3 2025

Shares 7,687 Value ($000) $293 Avg Close $35.02 Range $28.55 - $39.59

Q2 2025

Shares 11,508 Value ($000) $348 Avg Close $32.13 Range $29.15 - $38.72

Q1 2025

Shares 11,381 Value ($000) $428 Avg Close $47.96 Range $36.82 - $56.48

Q4 2024

Shares 13,302 Value ($000) $723 Avg Close $52.47 Range $42.38 - $60.62

Q3 2024

Shares 14,955 Value ($000) $728 Avg Close $47.63 Range $37.76 - $55.62

Q2 2024

Shares 15,236 Value ($000) $839 Avg Close $55.01 Range $49.50 - $63.41

Q1 2024

Shares 15,071 Value ($000) $950 Avg Close $66.42 Range $61.44 - $70.90

Q4 2023

Shares 43,384 Value ($000) $2,915 Avg Close $63.40 Range $57.97 - $68.98

Q3 2023

Shares 43,913 Value ($000) $2,797 Avg Close $68.59 Range $63.27 - $75.58

Q2 2023

Shares 75,673 Value ($000) $5,302 Avg Close $68.45 Range $58.08 - $78.80

Q1 2023

Shares 64,462 Value ($000) $5,031 Avg Close $81.97 Range $72.21 - $94.06

Q4 2022

Shares 68,495 Value ($000) $5,418 Avg Close $80.45 Range $66.85 - $94.59

Q3 2022

Shares 71,922 Value ($000) $4,925 Avg Close $78.75 Range $67.76 - $88.20

Q2 2022

Shares 95,720 Value ($000) $7,134 Avg Close $82.88 Range $68.42 - $100.69

Q1 2022

Shares 182,523 Value ($000) $17,665 Avg Close $102.50 Range $91.65 - $114.43

Q4 2021

Shares 147,083 Value ($000) $16,306 Avg Close $118.56 Range $105.50 - $135.00

Q3 2021

Shares 139,477 Value ($000) $19,056 Avg Close $120.06 Range $110.48 - $128.13

Q2 2021

Shares 165,465 Value ($000) $22,760 Avg Close $109.87 Range $100.53 - $122.23

Q1 2021

Shares 333,452 Value ($000) $39,968 Avg Close $94.14 Range $81.55 - $108.54

Q4 2020

Shares 398,527 Value ($000) $38,932 Avg Close $72.39 Range $58.13 - $89.10

Q3 2020

Shares 435,345 Value ($000) $30,135 Avg Close $56.66 Range $46.30 - $66.11

Q2 2020

Shares 381,075 Value ($000) $24,088 Avg Close $65.35 Range $54.80 - $72.59

Q1 2020

Shares 419,743 Value ($000) $31,419 Avg Close $78.09 Range $50.43 - $90.93

Q4 2019

Shares 534,181 Value ($000) $50,058 Avg Close $82.66 Range $76.25 - $87.71

Q3 2019

Shares 798,831 Value ($000) $72,550 Avg Close $75.77 Range $68.98 - $80.24

Q2 2019

Shares 900,396 Value ($000) $80,036 Avg Close $75.57 Range $71.21 - $79.12

Q1 2019

Shares 645,266 Value ($000) $55,880 Avg Close $69.03 Range $58.16 - $75.79

Q4 2018

Shares 1,122,411 Value ($000) $77,873 Avg Close $63.11 Range $56.58 - $72.39

Q3 2018

Shares 1,078,875 Value ($000) $89,384 Avg Close $73.20 Range $68.83 - $78.90

Q2 2018

Shares 961,917 Value ($000) $83,311 Avg Close $73.29 Range $65.23 - $79.63

Q1 2018

Shares 1,081,368 Value ($000) $85,341 Avg Close $67.67 Range $61.10 - $74.30

Q4 2017

Shares 999,378 Value ($000) $74,983 Avg Close $65.16 Range $61.82 - $69.29

Q3 2017

Shares 888,828 Value ($000) $65,666 Avg Close $67.70 Range $62.63 - $75.39

Q2 2017

Shares 656,229 Value ($000) $55,838 Avg Close $74.66 Range $70.12 - $79.55

Q1 2017

Shares 578,421 Value ($000) $48,535 Avg Close $73.13 Range $70.12 - $79.03

Q4 2016

Shares 631,367 Value ($000) $51,647 Avg Close $63.58 Range $54.39 - $72.61

Q3 2016

Shares 575,234 Value ($000) $38,316 Avg Close $58.21 Range $53.14 - $61.66

Q2 2016

Shares 513,212 Value ($000) $32,420 Avg Close $55.63 Range $51.68 - $59.59

Q1 2016

Shares 477,702 Value ($000) $29,416 Avg Close $60.54 Range $48.20 - $70.94

Q4 2015

Shares 636,539 Value ($000) $52,400 Avg Close $67.94 Range $59.15 - $73.17

Q3 2015

Shares 702,988 Value ($000) $49,807 Avg Close $60.56 Range $55.87 - $65.76

Q2 2015

Shares 744,164 Value ($000) $50,558 Avg Close $59.14 Range $55.65 - $62.50

Q1 2015

Shares 810,415 Value ($000) $53,228 Avg Close $55.66 Range $49.13 - $63.04

Q4 2014

Shares 920,991 Value ($000) $57,101 Avg Close $48.34 Range $42.06 - $55.70

Q3 2014

Shares 1,000,576 Value ($000) $49,389 Avg Close $44.37 Range $41.12 - $46.92

Q2 2014

Shares 976,444 Value ($000) $49,662 Avg Close $41.75 Range $37.90 - $44.97

Q1 2014

Shares 962,930 Value ($000) $48,195 Avg Close $42.21 Range $35.73 - $45.68

Q4 2013

Shares 915,380 Value ($000) $45,778 Avg Close $43.05 Range $37.91 - $48.90

Q3 2013

Shares 524,180 Value ($000) $25,957 Avg Close $41.88 Range $36.43 - $46.17

Q2 2013

Shares 480,308 Value ($000) $20,418 Avg Close $34.95 Range $32.17 - $38.83

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	7,395	$260	$34.86	$28.93 - $40.14
Q3 2025	7,687	$293	$35.02	$28.55 - $39.59
Q2 2025	11,508	$348	$32.13	$29.15 - $38.72
Q1 2025	11,381	$428	$47.96	$36.82 - $56.48
Q4 2024	13,302	$723	$52.47	$42.38 - $60.62
Q3 2024	14,955	$728	$47.63	$37.76 - $55.62
Q2 2024	15,236	$839	$55.01	$49.50 - $63.41
Q1 2024	15,071	$950	$66.42	$61.44 - $70.90
Q4 2023	43,384	$2,915	$63.40	$57.97 - $68.98
Q3 2023	43,913	$2,797	$68.59	$63.27 - $75.58
Q2 2023	75,673	$5,302	$68.45	$58.08 - $78.80
Q1 2023	64,462	$5,031	$81.97	$72.21 - $94.06
Q4 2022	68,495	$5,418	$80.45	$66.85 - $94.59
Q3 2022	71,922	$4,925	$78.75	$67.76 - $88.20
Q2 2022	95,720	$7,134	$82.88	$68.42 - $100.69
Q1 2022	182,523	$17,665	$102.50	$91.65 - $114.43
Q4 2021	147,083	$16,306	$118.56	$105.50 - $135.00
Q3 2021	139,477	$19,056	$120.06	$110.48 - $128.13
Q2 2021	165,465	$22,760	$109.87	$100.53 - $122.23
Q1 2021	333,452	$39,968	$94.14	$81.55 - $108.54
Q4 2020	398,527	$38,932	$72.39	$58.13 - $89.10
Q3 2020	435,345	$30,135	$56.66	$46.30 - $66.11
Q2 2020	381,075	$24,088	$65.35	$54.80 - $72.59
Q1 2020	419,743	$31,419	$78.09	$50.43 - $90.93
Q4 2019	534,181	$50,058	$82.66	$76.25 - $87.71
Q3 2019	798,831	$72,550	$75.77	$68.98 - $80.24
Q2 2019	900,396	$80,036	$75.57	$71.21 - $79.12
Q1 2019	645,266	$55,880	$69.03	$58.16 - $75.79
Q4 2018	1,122,411	$77,873	$63.11	$56.58 - $72.39
Q3 2018	1,078,875	$89,384	$73.20	$68.83 - $78.90
Q2 2018	961,917	$83,311	$73.29	$65.23 - $79.63
Q1 2018	1,081,368	$85,341	$67.67	$61.10 - $74.30
Q4 2017	999,378	$74,983	$65.16	$61.82 - $69.29
Q3 2017	888,828	$65,666	$67.70	$62.63 - $75.39
Q2 2017	656,229	$55,838	$74.66	$70.12 - $79.55
Q1 2017	578,421	$48,535	$73.13	$70.12 - $79.03
Q4 2016	631,367	$51,647	$63.58	$54.39 - $72.61
Q3 2016	575,234	$38,316	$58.21	$53.14 - $61.66
Q2 2016	513,212	$32,420	$55.63	$51.68 - $59.59
Q1 2016	477,702	$29,416	$60.54	$48.20 - $70.94
Q4 2015	636,539	$52,400	$67.94	$59.15 - $73.17
Q3 2015	702,988	$49,807	$60.56	$55.87 - $65.76
Q2 2015	744,164	$50,558	$59.14	$55.65 - $62.50
Q1 2015	810,415	$53,228	$55.66	$49.13 - $63.04
Q4 2014	920,991	$57,101	$48.34	$42.06 - $55.70
Q3 2014	1,000,576	$49,389	$44.37	$41.12 - $46.92
Q2 2014	976,444	$49,662	$41.75	$37.90 - $44.97
Q1 2014	962,930	$48,195	$42.21	$35.73 - $45.68
Q4 2013	915,380	$45,778	$43.05	$37.91 - $48.90
Q3 2013	524,180	$25,957	$41.88	$36.43 - $46.17
Q2 2013	480,308	$20,418	$34.95	$32.17 - $38.83